NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,750.00 | 4,850.00 | 4,710.00 | 4,710.00 | 4,615.33 | 274,090 |
| 2022-02-21 | 4,850.00 | 4,910.00 | 4,745.00 | 4,910.00 | 4,811.31 | 156,371 |
| 2022-02-18 | 4,760.00 | 4,955.00 | 4,685.00 | 4,900.00 | 4,801.51 | 229,915 |
| 2022-02-17 | 4,925.00 | 5,030.00 | 4,700.00 | 4,790.00 | 4,693.72 | 484,954 |
| 2022-02-16 | 4,660.00 | 4,940.00 | 4,630.00 | 4,920.00 | 4,821.11 | 575,532 |
| 2022-02-15 | 4,515.00 | 4,620.00 | 4,425.00 | 4,525.00 | 4,434.05 | 410,121 |
| 2022-02-14 | 4,805.00 | 4,895.00 | 4,510.00 | 4,595.00 | 4,502.64 | 600,689 |
| 2022-02-11 | 5,020.00 | 5,080.00 | 4,900.00 | 4,950.00 | 4,850.50 | 384,131 |
| 2022-02-10 | 5,280.00 | 5,370.00 | 5,070.00 | 5,100.00 | 4,997.49 | 508,428 |
| 2022-02-09 | 4,980.00 | 5,250.00 | 4,955.00 | 5,250.00 | 5,144.47 | 585,189 |
| 2022-02-08 | 5,020.00 | 5,150.00 | 4,875.00 | 4,915.00 | 4,816.21 | 499,965 |
| 2022-02-07 | 5,250.00 | 5,250.00 | 4,970.00 | 5,030.00 | 4,928.89 | 492,124 |
| 2022-02-04 | 5,020.00 | 5,230.00 | 4,985.00 | 5,220.00 | 5,115.08 | 403,545 |
| 2022-02-03 | 5,290.00 | 5,420.00 | 5,070.00 | 5,100.00 | 4,997.49 | 688,548 |
| 2022-01-28 | 4,985.00 | 5,230.00 | 4,845.00 | 5,220.00 | 5,115.08 | 629,914 |
| 2022-01-27 | 5,470.00 | 5,470.00 | 4,955.00 | 4,980.00 | 4,879.90 | 790,487 |
| 2022-01-26 | 5,230.00 | 5,490.00 | 5,160.00 | 5,360.00 | 5,252.26 | 650,220 |
| 2022-01-25 | 5,580.00 | 5,650.00 | 5,120.00 | 5,240.00 | 5,134.67 | 1,161,271 |
| 2022-01-24 | 5,870.00 | 5,900.00 | 5,420.00 | 5,570.00 | 5,458.04 | 1,257,203 |
| 2022-01-21 | 6,110.00 | 6,240.00 | 5,960.00 | 6,000.00 | 5,879.40 | 742,728 |
| 2022-01-20 | 6,100.00 | 6,240.00 | 6,010.00 | 6,240.00 | 6,114.57 | 379,080 |
| 2022-01-19 | 5,950.00 | 6,300.00 | 5,910.00 | 6,100.00 | 5,977.39 | 849,528 |
| 2022-01-18 | 6,170.00 | 6,310.00 | 5,880.00 | 6,100.00 | 5,977.39 | 1,339,125 |
| 2022-01-17 | 6,500.00 | 6,580.00 | 6,160.00 | 6,220.00 | 6,094.97 | 819,468 |
| 2022-01-14 | 6,750.00 | 6,900.00 | 6,520.00 | 6,600.00 | 6,467.34 | 1,050,451 |
| 2022-01-13 | 6,910.00 | 7,080.00 | 6,720.00 | 6,920.00 | 6,780.90 | 1,062,272 |
| 2022-01-12 | 6,450.00 | 6,950.00 | 6,300.00 | 6,950.00 | 6,810.30 | 1,562,367 |
| 2022-01-11 | 6,270.00 | 6,500.00 | 6,200.00 | 6,310.00 | 6,183.17 | 714,053 |
| 2022-01-10 | 6,300.00 | 6,560.00 | 6,040.00 | 6,260.00 | 6,134.17 | 1,249,255 |
| 2022-01-07 | 6,410.00 | 6,470.00 | 6,260.00 | 6,380.00 | 6,251.76 | 817,636 |
| 2022-01-06 | 6,510.00 | 6,730.00 | 6,210.00 | 6,270.00 | 6,143.97 | 1,663,038 |
| 2022-01-05 | 7,160.00 | 7,160.00 | 6,710.00 | 6,820.00 | 6,682.91 | 2,178,311 |
| 2022-01-04 | 7,570.00 | 7,890.00 | 7,050.00 | 7,170.00 | 7,025.88 | 2,094,729 |
| 2022-01-03 | 7,750.00 | 7,750.00 | 7,250.00 | 7,610.00 | 7,457.04 | 2,021,626 |
| 2021-12-30 | 7,550.00 | 7,910.00 | 7,470.00 | 7,790.00 | 7,633.42 | 2,722,195 |
| 2021-12-29 | 6,660.00 | 7,940.00 | 6,660.00 | 7,550.00 | 7,398.24 | 11,690,720 |
| 2021-12-28 | 6,830.00 | 6,920.00 | 6,430.00 | 6,640.00 | 6,506.53 | 1,466,151 |
| 2021-12-27 | 6,540.00 | 6,830.00 | 6,390.00 | 6,590.00 | 6,457.54 | 1,288,013 |
| 2021-12-24 | 6,380.00 | 6,650.00 | 6,200.00 | 6,550.00 | 6,418.34 | 1,830,142 |
| 2021-12-23 | 6,060.00 | 6,570.00 | 6,050.00 | 6,350.00 | 6,222.36 | 3,245,031 |
| 2021-12-22 | 6,050.00 | 6,200.00 | 5,800.00 | 6,100.00 | 5,977.39 | 1,432,497 |
| 2021-12-21 | 6,050.00 | 6,220.00 | 5,780.00 | 6,070.00 | 5,947.99 | 2,102,750 |
| 2021-12-20 | 6,490.00 | 6,770.00 | 6,110.00 | 6,110.00 | 5,987.19 | 1,624,280 |
| 2021-12-17 | 6,380.00 | 6,990.00 | 6,350.00 | 6,500.00 | 6,369.35 | 3,301,016 |
| 2021-12-16 | 6,320.00 | 6,800.00 | 6,200.00 | 6,520.00 | 6,388.94 | 2,942,333 |
| 2021-12-15 | 6,420.00 | 6,580.00 | 6,060.00 | 6,320.00 | 6,192.96 | 2,309,120 |
| 2021-12-14 | 6,740.00 | 6,840.00 | 6,380.00 | 6,500.00 | 6,369.35 | 2,711,453 |
| 2021-12-13 | 6,430.00 | 6,890.00 | 6,280.00 | 6,790.00 | 6,653.52 | 6,180,169 |
| 2021-12-10 | 5,510.00 | 6,700.00 | 5,450.00 | 6,320.00 | 6,192.96 | 15,098,800 |
| 2021-12-09 | 5,520.00 | 5,660.00 | 5,380.00 | 5,470.00 | 5,360.05 | 2,104,028 |
| 2021-12-08 | 5,090.00 | 6,000.00 | 5,080.00 | 5,580.00 | 5,467.84 | 8,875,097 |
| 2021-12-07 | 4,515.00 | 5,430.00 | 4,445.00 | 5,120.00 | 5,017.09 | 7,069,511 |
| 2021-12-06 | 4,315.00 | 4,470.00 | 4,210.00 | 4,360.00 | 4,272.36 | 1,045,381 |
| 2021-12-03 | 4,230.00 | 4,385.00 | 4,130.00 | 4,315.00 | 4,228.27 | 1,455,180 |
| 2021-12-02 | 4,175.00 | 4,270.00 | 3,855.00 | 4,255.00 | 4,169.47 | 2,488,001 |
| 2021-12-01 | 4,230.00 | 4,370.00 | 4,070.00 | 4,285.00 | 4,198.87 | 1,033,877 |
| 2021-11-30 | 4,590.00 | 4,650.00 | 4,185.00 | 4,240.00 | 4,154.77 | 1,843,518 |
| 2021-11-29 | 4,570.00 | 4,755.00 | 4,380.00 | 4,490.00 | 4,399.75 | 1,452,624 |
| 2021-11-26 | 5,360.00 | 5,450.00 | 4,580.00 | 4,815.00 | 4,718.22 | 2,680,899 |
| 2021-11-25 | 5,600.00 | 5,680.00 | 5,330.00 | 5,330.00 | 5,222.86 | 768,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.